Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2020	-0.40 / -2.14%	18.70	18.75	18.30	18.30	18.42	6.77	102,850
4/9/2020	+0.30 / +1.63%	18.70	18.85	18.40	18.70	18.58	6.92	306,010
4/8/2020	-0.55 / -2.90%	18.30	18.85	18.20	18.40	18.40	6.81	148,390
4/7/2020	+0.05 / +0.26%	18.90	19.20	18.60	18.95	18.82	7.01	60,370
4/6/2020	+0.50 / +2.72%	18.60	19.00	18.60	18.90	18.80	6.99	58,630
4/3/2020	+0.20 / +1.10%	18.45	18.60	18.30	18.40	18.44	6.81	49,560
4/1/2020	+0.50 / +2.82%	18.00	18.45	17.70	18.20	18.16	6.73	53,030
3/31/2020	0.00 / 0.00%	17.80	18.00	17.40	17.70	17.61	6.55	103,460
3/30/2020	-0.55 / -3.01%	18.20	18.25	17.50	17.70	17.72	6.55	65,450
3/27/2020	0.00 / 0.00%	18.60	18.70	18.10	18.25	18.32	6.75	47,150
3/26/2020	-0.30 / -1.62%	18.55	18.60	18.25	18.25	18.41	6.75	72,950
3/25/2020	+0.20 / +1.09%	18.50	18.80	18.50	18.55	18.55	6.86	62,740
3/24/2020	+0.15 / +0.82%	18.20	18.60	18.00	18.35	18.21	6.79	48,610
3/23/2020	-0.70 / -3.70%	18.95	18.95	18.00	18.20	18.49	6.73	78,480
3/20/2020	-0.25 / -1.31%	19.00	19.20	18.90	18.90	19.01	6.99	42,020
3/19/2020	-0.20 / -1.03%	19.05	19.30	19.00	19.15	19.03	7.08	32,840
3/18/2020	+0.05 / +0.26%	19.60	19.70	19.05	19.35	19.40	7.16	38,190
3/17/2020	+0.30 / +1.58%	19.00	19.50	18.75	19.30	19.17	7.14	71,370
3/16/2020	+0.50 / +2.70%	18.50	19.50	18.50	19.00	19.14	7.03	48,320
3/13/2020	-0.75 / -3.90%	18.20	19.10	18.00	18.50	18.29	6.84	266,530
3/12/2020	-1.10 / -5.41%	20.00	20.20	19.15	19.25	19.57	7.12	202,490
3/11/2020	-0.25 / -1.21%	20.60	20.60	20.00	20.35	20.19	7.53	57,160
3/10/2020	+0.70 / +3.52%	19.90	20.90	19.90	20.60	20.25	7.62	88,340
3/9/2020	-1.35 / -6.35%	20.50	20.80	19.90	19.90	20.25	7.36	202,890
3/6/2020	+0.30 / +1.43%	20.90	21.30	20.90	21.25	21.14	7.86	40,870
3/5/2020	-0.05 / -0.24%	21.05	21.20	20.95	20.95	21.06	7.75	302,090
3/4/2020	+0.05 / +0.24%	21.00	21.15	20.90	21.00	20.99	7.77	72,130
3/3/2020	0.00 / 0.00%	20.90	21.15	20.85	20.95	20.95	7.75	76,000
3/2/2020	+0.10 / +0.48%	20.95	21.00	20.70	20.95	20.91	7.75	63,180
2/28/2020	-0.15 / -0.71%	21.35	21.35	20.00	20.85	20.69	7.71	35,870

<<Previous 30 days Next 30 days>>

CSV News

17:09	CSV: Report on Corporate Governance 2024
17/02	CSV: BOD resolution dated February 14, 2025
06/02	CSV: Holding 2025 AGM
05/02	CSV: BOD resolution dated January 22, 2025
04/02	CSV: Change in the 2nd Investment Registration Certificate of Nhon Trach Chemical Plant

More News

Related Companies

	Volume	Price	Change
AAA	2,690,900	8.86	1.37%
ABS	620,400	4.90	1.45%
APC	1,300	7.20	0.00%
APH	329,300	7.31	0.14%
APP	800	6.90	1.47%
BMP	184,100	117.70	-0.76%
BRC	15,600	14.30	0.00%
BRR	5,600	24.40	2.52%